Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ashtead Group (AHT) Share Price

Price 4,687.00p on 30-01-2026 at 19:40:05
Change -38.00p -0.8%
Buy 4,696.00p
Sell 4,694.00p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Buy 18,128.00 at 4,738.69p
Day's Volume: 1,594,503
Last Close: 4,687.00p
Open: 4,734.00p
ISIN: GB0000536739
Day's Range 4,687.00p - 4,840.00p
52wk Range: 3,479.00p - 5,612.00p
Market Capitalisation: £19.46b
VWAP: 4,717.4989p
Shares in Issue: 415.18m

Sector: Industrial Transportation

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Ashtead Group (AHT) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 18,128 4,738.69p SI Trade
Negotiated Trade
 17:24:08 - 30-Jan-26
Sell* 22,924 4,684.5949p Negotiated Trade
 16:47:34 - 30-Jan-26
Buy* 8,983 4,816.474p SI Trade
Negotiated Trade
 16:47:06 - 30-Jan-26
Sell* 5,129 4,687.00p SI Trade
 16:36:32 - 30-Jan-26
Buy* 32,000 4,705.64p SI Trade
Negotiated Trade
 16:35:09 - 30-Jan-26
Buy* 8,000 4,705.64p SI Trade
Negotiated Trade
 16:35:09 - 30-Jan-26
Unknown* 200 4,687.00p SI Trade
 16:35:08 - 30-Jan-26
Sell* 411 4,687.00p SI Trade
 16:35:08 - 30-Jan-26
Sell* 7,424 4,687.00p SI Trade
 16:35:08 - 30-Jan-26
Sell* 2,453 4,687.00p SI Trade
 16:35:08 - 30-Jan-26
See more Ashtead Group trades

Ashtead Group (AHT) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Jan 2026 (Fri) 4,734.00 4,840.00 4,687.00 4,687.00 1,594,503
29th Jan 2026 (Thu) 5,004.00 5,010.00 4,716.00 4,725.00 2,354,822
28th Jan 2026 (Wed) 5,084.00 5,150.00 5,024.00 5,112.00 1,452,858
27th Jan 2026 (Tue) 5,108.00 5,120.00 5,034.00 5,034.00 695,637
26th Jan 2026 (Mon) 5,218.00 5,222.00 5,094.00 5,098.00 991,906
23rd Jan 2026 (Fri) 5,214.00 5,336.00 5,168.00 5,228.00 1,248,343
22nd Jan 2026 (Thu) 5,164.00 5,266.00 5,114.00 5,242.00 1,090,511
21st Jan 2026 (Wed) 5,000.00 5,148.00 4,991.00 5,112.00 1,248,139
20th Jan 2026 (Tue) 5,064.00 5,078.00 4,939.00 5,000.00 1,715,820
19th Jan 2026 (Mon) 5,252.00 5,258.00 5,110.00 5,110.00 769,843
16th Jan 2026 (Fri) 5,300.00 5,346.00 5,268.00 5,302.00 2,062,859
15th Jan 2026 (Thu) 5,290.00 5,370.00 5,258.00 5,324.00 1,476,851
14th Jan 2026 (Wed) 5,402.00 5,428.00 5,216.00 5,270.00 1,825,433
13th Jan 2026 (Tue) 5,430.00 5,472.00 5,370.00 5,384.00 910,156
12th Jan 2026 (Mon) 5,440.00 5,482.00 5,382.00 5,432.00 1,779,174
9th Jan 2026 (Fri) 5,488.00 5,600.00 5,488.00 5,594.00 1,398,825
8th Jan 2026 (Thu) 5,406.00 5,488.00 5,288.00 5,484.00 1,080,348
7th Jan 2026 (Wed) 5,456.00 5,474.00 5,376.00 5,474.00 1,005,273
6th Jan 2026 (Tue) 5,366.00 5,476.00 5,320.00 5,430.00 1,323,733
5th Jan 2026 (Mon) 5,182.00 5,326.00 5,128.00 5,326.00 1,574,310
2nd Jan 2026 (Fri) 5,100.00 5,116.00 5,036.00 5,100.00 1,280,771
1st Jan 2026 (Thu) 5,086.00 5,086.00 5,086.00 5,086.00 0
31st Dec 2025 (Wed) 5,150.00 5,150.00 5,052.00 5,086.00 214,678
See more Ashtead Group price history

Ashtead Group (AHT) Regulatory News

Date Source Headline
30th Jan 2026 7:00 am RNS Transaction in Own Shares
29th Jan 2026 7:00 am RNS Transaction in Own Shares
28th Jan 2026 3:47 pm PRN Notice of Dividend Currency Exchange Rate - Interim Dividend
28th Jan 2026 7:00 am RNS Transaction in Own Shares
28th Jan 2026 7:00 am PRN US Listing Update - Filing of Form 10 with the SEC
27th Jan 2026 7:00 am RNS Transaction in Own Shares
26th Jan 2026 7:00 am RNS Transaction in Own Shares
23rd Jan 2026 7:00 am RNS Transaction in Own Shares
22nd Jan 2026 7:00 am RNS Transaction in Own Shares
21st Jan 2026 7:00 am RNS Transaction in Own Shares
See more Ashtead Group regulatory news

Ashtead Group (AHT) Share News

UK dividends calendar - next 7 days

30th Jan 2026 13:50

Read More

LONDON MARKET CLOSE: Stocks mixed amid tech earnings, Fed fallout

29th Jan 2026 17:06

(Alliance News) - Stock prices in London closed mostly higher on Thursday, as investors digested the US Federal Reserve's Wednesday decision to stand pat on interest rates. Read More

LONDON MARKET OPEN: FTSE 100 sinks further as tariff fears grow

20th Jan 2026 09:13

(Alliance News) - Stock prices in London slid further on Tuesday morning for the second day, as tariff threats from the US continued to unsettle investors. Read More

LONDON MARKET CLOSE: Tariff threats weigh while Beazley soars on bid

19th Jan 2026 16:59

(Alliance News) - Renewed tariff threats from the US kept European stocks on the back foot on Monday with safe haven gold benefiting from the uncertainty once more. Read More

LONDON MARKET CLOSE: Miners drive FTSE 100 up despite Fed probe worry

12th Jan 2026 17:03

(Alliance News) - The FTSE 100 on Monday pushed close to recent record levels, while gold rocketed to a new high, as investors weighed renewed concerns about the US Federal Reserve's independence. Read More

See more Ashtead Group news
FTSE 100 Latest
Value10,223.54
Change51.78

Login to your account

Forgot Password?

Not Registered